Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.50 | 23.51 | 23.42 | 23.42 | 404,273 | -0.10(-0.44%) |
Sep 28, 2017 | 23.54 | 23.58 | 23.50 | 23.52 | 731,444 | -0.13(-0.54%) |
Sep 27, 2017 | 23.73 | 23.73 | 23.56 | 23.65 | 518,583 | +0.04(+0.18%) |
Sep 26, 2017 | 23.56 | 23.63 | 23.55 | 23.61 | 369,661 | +0.06(+0.27%) |
Sep 25, 2017 | 23.48 | 23.59 | 23.45 | 23.55 | 482,848 | +0.02(+0.07%) |
Sep 22, 2017 | 23.46 | 23.56 | 23.46 | 23.53 | 467,792 | +0.14(+0.61%) |
Sep 21, 2017 | 23.33 | 23.40 | 23.28 | 23.39 | 510,685 | +0.06(+0.27%) |
Sep 20, 2017 | 23.29 | 23.36 | 23.26 | 23.33 | 467,491 | +0.09(+0.37%) |
Sep 19, 2017 | 23.20 | 23.28 | 23.17 | 23.24 | 555,838 | +0.09(+0.37%) |
Sep 18, 2017 | 23.19 | 23.19 | 23.09 | 23.15 | 404,636 | +0.07(+0.31%) |
Sep 15, 2017 | 23.06 | 23.17 | 23.06 | 23.08 | 512,864 | +0.09(+0.38%) |
Sep 14, 2017 | 22.95 | 23.04 | 22.89 | 23.00 | 367,507 | +0.01(+0.03%) |
Sep 13, 2017 | 22.97 | 23.04 | 22.95 | 22.99 | 440,967 | +0.02(+0.07%) |
Sep 12, 2017 | 22.87 | 23.03 | 22.86 | 22.97 | 560,889 | +0.24(+1.07%) |
Sep 11, 2017 | 22.61 | 22.73 | 22.60 | 22.73 | 479,393 | +0.34(+1.51%) |
Sep 08, 2017 | 22.34 | 22.42 | 22.33 | 22.39 | 403,965 | +0.19(+0.85%) |
Sep 07, 2017 | 22.29 | 22.33 | 22.13 | 22.20 | 426,216 | +0.11(+0.50%) |
Sep 06, 2017 | 22.07 | 22.12 | 22.04 | 22.09 | 518,838 | +0.02(+0.11%) |
Sep 05, 2017 | 22.10 | 22.10 | 21.96 | 22.07 | 828,472 | -0.13(-0.57%) |
Sep 01, 2017 | 22.18 | 22.24 | 22.15 | 22.19 | 568,290 | +0.09(+0.39%) |
Aug 31, 2017 | 21.95 | 22.12 | 21.93 | 22.11 | 710,225 | +0.35(+1.63%) |
Aug 30, 2017 | 21.83 | 21.83 | 21.68 | 21.75 | 597,490 | -0.17(-0.75%) |
Aug 29, 2017 | 21.85 | 21.93 | 21.85 | 21.92 | 418,094 | +0.04(+0.18%) |
Aug 28, 2017 | 22.00 | 22.03 | 21.86 | 21.88 | 362,363 | -0.13(-0.57%) |
Aug 25, 2017 | 21.85 | 22.04 | 21.94 | 22.00 | 496,400 | +0.16(+0.72%) |
Aug 24, 2017 | 21.86 | 21.96 | 21.85 | 21.85 | 547,220 | +0.03(+0.14%) |
Aug 23, 2017 | 21.79 | 21.85 | 21.74 | 21.82 | 500,462 | -0.12(-0.54%) |
Aug 22, 2017 | 21.78 | 21.99 | 21.76 | 21.93 | 967,700 | +0.27(+1.23%) |
Aug 21, 2017 | 21.67 | 21.67 | 21.56 | 21.67 | 482,184 | +0.00(+0.00%) |
Aug 18, 2017 | 21.62 | 21.72 | 21.59 | 21.67 | 648,271 | +0.14(+0.66%) |
Aug 17, 2017 | 21.75 | 21.77 | 21.52 | 21.52 | 473,907 | -0.28(-1.30%) |
Aug 16, 2017 | 21.85 | 21.85 | 21.76 | 21.81 | 520,241 | +0.06(+0.25%) |
Aug 15, 2017 | 21.85 | 21.85 | 21.73 | 21.75 | 610,027 | -0.07(-0.32%) |
Aug 14, 2017 | 21.82 | 21.88 | 21.81 | 21.82 | 494,647 | +0.14(+0.65%) |
Aug 11, 2017 | 21.65 | 21.74 | 21.65 | 21.68 | 494,394 | -0.02(-0.07%) |
Aug 10, 2017 | 21.98 | 21.98 | 21.69 | 21.70 | 462,866 | -0.23(-1.04%) |
Aug 09, 2017 | 22.00 | 22.01 | 21.87 | 21.93 | 452,069 | -0.15(-0.68%) |
Aug 08, 2017 | 22.15 | 22.22 | 22.07 | 22.07 | 449,363 | -0.09(-0.43%) |
Aug 07, 2017 | 22.23 | 22.25 | 22.17 | 22.17 | 483,987 | -0.15(-0.67%) |
Aug 04, 2017 | 22.42 | 22.42 | 22.28 | 22.32 | 563,594 | -0.24(-1.05%) |
Aug 03, 2017 | 22.63 | 22.64 | 22.52 | 22.55 | 1,020,963 | -0.14(-0.62%) |
Aug 02, 2017 | 22.74 | 22.77 | 22.56 | 22.70 | 1,326,406 | +0.17(+0.73%) |
Aug 01, 2017 | 22.66 | 22.66 | 22.29 | 22.53 | 1,235,692 | +0.49(+2.21%) |
Jul 31, 2017 | 22.09 | 22.13 | 22.01 | 22.04 | 878,714 | +0.28(+1.30%) |
Jul 28, 2017 | 21.79 | 21.79 | 21.72 | 21.76 | 478,138 | -0.01(-0.04%) |
Jul 27, 2017 | 21.78 | 21.81 | 21.68 | 21.77 | 441,632 | +0.05(+0.25%) |
Jul 26, 2017 | 21.72 | 21.72 | 21.64 | 21.71 | 424,379 | +0.00(+0.00%) |
Jul 25, 2017 | 21.70 | 21.78 | 21.69 | 21.71 | 674,893 | +0.15(+0.69%) |
Jul 24, 2017 | 21.63 | 21.63 | 21.52 | 21.56 | 446,860 | -0.09(-0.40%) |
Jul 21, 2017 | 21.68 | 21.68 | 21.60 | 21.65 | 390,393 | -0.14(-0.65%) |
Jul 20, 2017 | 21.84 | 21.85 | 21.77 | 21.79 | 634,909 | -0.02(-0.11%) |
Jul 19, 2017 | 21.77 | 21.85 | 21.74 | 21.82 | 373,940 | +0.05(+0.25%) |
Jul 18, 2017 | 21.72 | 21.77 | 21.67 | 21.76 | 589,733 | -0.05(-0.22%) |
Jul 17, 2017 | 21.73 | 21.85 | 21.71 | 21.81 | 813,637 | +0.07(+0.33%) |
Jul 14, 2017 | 21.82 | 21.86 | 21.73 | 21.74 | 611,244 | +0.12(+0.55%) |
Jul 13, 2017 | 21.56 | 21.67 | 21.54 | 21.62 | 724,580 | -0.02(-0.07%) |
Jul 12, 2017 | 21.59 | 21.68 | 21.59 | 21.63 | 608,888 | +0.24(+1.10%) |
Jul 11, 2017 | 21.38 | 21.41 | 21.28 | 21.40 | 934,974 | +0.00(+0.00%) |
Jul 10, 2017 | 21.45 | 21.47 | 21.38 | 21.40 | 867,928 | -0.05(-0.22%) |
Jul 07, 2017 | 21.46 | 21.47 | 21.41 | 21.45 | 449,596 | -0.05(-0.22%) |
Jul 06, 2017 | 21.56 | 21.60 | 21.48 | 21.49 | 821,907 | -0.36(-1.66%) |
Jul 05, 2017 | 21.80 | 21.97 | 21.80 | 21.85 | 1,157,849 | +0.29(+1.35%) |